Xiamen Jihong Package Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.690	18.870	17.510	18.790	18.790	11,775,316
2026-10-19	17.530	18.800	17.530	17.860	17.860	9,346,647
2026-10-16	18.450	18.450	17.600	17.710	17.710	7,992,702
2026-10-15	18.390	18.630	17.910	17.980	17.980	8,181,170
2026-10-14	19.230	19.230	18.500	18.740	18.740	8,124,322
2026-10-13	19.100	19.610	18.310	19.310	19.310	9,513,389
2026-10-12	19.580	19.690	19.000	19.150	19.150	7,643,115
2026-10-09	19.010	19.700	18.500	19.610	19.610	11,796,291
2026-10-08	20.400	20.480	18.830	19.020	19.020	16,479,648
2026-09-30	21.080	21.300	19.950	20.240	20.240	18,445,246
2026-09-29	19.860	21.220	19.750	21.190	21.190	20,973,832
2026-09-28	19.690	20.840	19.180	20.210	20.210	20,982,486
2026-09-24	19.800	20.490	19.390	19.420	19.420	12,649,720
2026-09-23	21.080	21.080	19.750	19.880	19.880	17,796,871
2026-09-22	21.000	21.540	20.830	21.080	21.080	11,737,628
2026-09-21	20.600	21.100	20.490	21.050	21.050	11,062,492
2026-09-18	20.110	20.770	19.860	20.490	20.490	15,747,106
2026-09-17	19.710	20.130	19.380	19.640	19.640	7,770,294
2026-09-16	19.570	19.970	19.320	19.610	19.610	7,121,022
2026-09-15	19.740	20.420	19.650	19.650	19.650	7,330,685
2026-09-14	20.350	20.350	19.650	19.760	19.760	7,286,300
2026-09-11	20.200	20.650	19.900	20.130	20.130	8,452,221
2026-09-10	20.210	20.850	20.160	20.410	20.410	7,782,234
2026-09-09	20.560	20.700	20.120	20.420	20.420	7,604,542
2026-09-08	20.070	20.710	19.950	20.580	20.580	9,752,774
2026-09-07	20.600	20.740	19.860	19.980	19.980	14,002,666
2026-09-04	20.880	21.190	20.630	20.810	20.810	12,711,124
2026-09-03	20.760	21.260	20.620	20.770	20.770	11,685,777
2026-09-02	20.500	20.780	20.100	20.580	20.580	11,931,432
2026-09-01	19.430	20.780	19.430	20.590	20.590	21,262,729
2026-08-31	18.480	19.490	18.450	19.430	19.430	10,935,700
2026-08-28	18.710	19.050	18.670	18.760	18.760	7,480,100
2026-08-27	18.700	19.010	18.550	18.750	18.750	7,458,938
2026-08-26	18.570	18.870	18.280	18.670	18.670	7,434,220
2026-08-25	18.330	18.630	18.090	18.580	18.580	5,948,870
2026-08-24	18.410	18.480	18.000	18.470	18.470	8,231,879
2026-08-21	18.480	18.570	18.000	18.530	18.530	7,746,653
2026-08-20	18.450	18.750	18.280	18.540	18.540	7,204,440
2026-08-19	19.380	19.380	18.200	18.300	18.300	14,840,445
2026-08-18	19.900	20.340	19.350	19.650	19.650	10,968,975
2026-08-17	19.560	19.970	19.200	19.970	19.970	11,059,019
2026-08-14	19.850	19.960	19.260	19.480	19.480	10,080,427
2026-08-13	19.720	20.490	19.580	19.600	19.600	15,019,279
2026-08-12	18.580	20.110	18.580	19.820	19.820	20,543,260
2026-08-11	19.440	19.500	18.570	18.730	18.730	17,332,297
2026-08-10	19.470	19.540	18.850	19.540	19.540	10,680,526
2026-08-07	19.800	19.900	19.220	19.480	19.480	14,809,343
2026-08-06	19.590	20.560	19.490	19.980	19.980	16,584,043
2026-08-05	19.700	20.300	19.060	19.580	19.580	23,616,898
2026-08-04	19.320	19.990	18.800	19.790	19.790	27,458,559
2026-08-03	17.570	19.250	17.570	19.250	19.250	15,940,208
2026-07-31	17.970	18.300	17.390	17.500	17.500	17,489,514
2026-07-30	18.180	18.450	17.350	17.450	17.450	9,274,951
2026-07-29	17.990	18.300	17.390	18.220	18.220	10,116,932
2026-07-28	17.800	18.510	17.780	18.000	18.000	8,076,127
2026-07-27	17.680	18.150	17.230	18.090	18.090	9,067,518
2026-07-24	18.090	18.370	17.730	17.840	17.840	5,976,400
2026-07-23	18.000	18.380	17.600	18.250	18.250	10,779,335
2026-07-22	19.510	19.720	17.950	17.960	17.960	14,760,002
2026-07-21	18.620	19.580	17.600	19.510	19.510	15,835,171

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1800 CNY
2025-10-15	0.1800 CNY
2025-05-22	0.1580 CNY
2024-12-17	0.1800 CNY
2024-04-30	0.3600 CNY
2023-09-25	0.2000 CNY
2023-03-10	0.2630 CNY
2021-07-12	0.1000 CNY
2020-06-09	0.1000 CNY
2019-07-02	0.4430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.